J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 92.76 93.07 91.94 92.82 1,080,333 +0.64(+0.69%)
Jun 29, 2020 91.37 93.93 90.95 92.17 1,452,052 +1.82(+2.01%)
Jun 26, 2020 92.88 93.44 89.38 90.36 1,824,236 -2.39(-2.58%)
Jun 25, 2020 93.32 93.58 92.38 92.75 1,170,992 -0.44(-0.47%)
Jun 24, 2020 93.21 93.80 92.67 93.19 950,358 -0.18(-0.19%)
Jun 23, 2020 96.25 96.25 93.25 93.37 1,169,548 -2.20(-2.30%)
Jun 22, 2020 95.16 96.29 94.91 95.57 623,672 +0.01(+0.01%)
Jun 19, 2020 96.21 97.00 95.26 95.56 1,552,572 +0.31(+0.32%)
Jun 18, 2020 95.46 96.60 94.48 95.25 644,574 -0.40(-0.42%)
Jun 17, 2020 94.96 96.22 94.82 95.66 859,635 +0.86(+0.91%)
Jun 16, 2020 93.87 95.32 92.98 94.80 1,544,199 +1.99(+2.15%)
Jun 15, 2020 91.33 93.43 90.37 92.81 1,867,983 +0.96(+1.05%)
Jun 12, 2020 93.96 94.17 91.36 91.84 1,522,590 -1.39(-1.50%)
Jun 11, 2020 94.38 95.97 92.76 93.24 1,233,548 -2.15(-2.25%)
Jun 10, 2020 95.71 97.60 94.92 95.39 1,213,669 +0.27(+0.29%)
Jun 09, 2020 97.82 97.89 94.74 95.11 1,139,026 -2.39(-2.46%)
Jun 08, 2020 93.86 97.51 93.48 97.51 1,302,137 +3.26(+3.46%)
Jun 05, 2020 95.61 97.31 93.75 94.25 2,299,048 -1.46(-1.52%)
Jun 04, 2020 96.06 99.71 94.98 95.70 2,848,075 -4.82(-4.79%)
Jun 03, 2020 101.52 101.89 100.25 100.52 1,680,096 -0.50(-0.49%)
Jun 02, 2020 101.29 101.29 99.61 101.02 1,244,364 -0.14(-0.14%)
Jun 01, 2020 100.06 102.27 100.06 101.16 1,359,964 +1.22(+1.22%)
May 29, 2020 97.64 100.15 96.62 99.94 1,662,241 +2.17(+2.22%)
May 28, 2020 97.26 97.81 95.55 97.77 1,058,774 +1.18(+1.23%)
May 27, 2020 94.19 96.60 93.56 96.59 1,361,176 +2.39(+2.54%)
May 26, 2020 95.47 96.13 93.96 94.19 1,222,159 -1.03(-1.09%)
May 22, 2020 94.35 95.61 93.55 95.23 726,753 +0.58(+0.61%)
May 21, 2020 96.31 96.59 94.04 94.65 1,830,165 -2.03(-2.10%)
May 20, 2020 97.25 97.50 95.34 96.67 952,525 -0.29(-0.30%)
May 19, 2020 99.90 99.97 96.40 96.96 1,687,563 -3.04(-3.04%)
May 18, 2020 101.39 101.89 97.77 100.00 1,861,717 -0.64(-0.64%)
May 15, 2020 99.95 102.08 99.95 100.64 2,192,001 +0.58(+0.58%)
May 14, 2020 103.10 103.75 99.27 100.06 1,253,663 -2.84(-2.76%)
May 13, 2020 102.47 104.69 101.83 102.90 878,959 +0.18(+0.18%)
May 12, 2020 102.40 104.33 102.22 102.72 1,039,033 +0.94(+0.92%)
May 11, 2020 101.17 102.47 100.45 101.78 999,151 +0.71(+0.71%)
May 08, 2020 100.19 101.93 99.95 101.07 996,717 +2.22(+2.25%)
May 07, 2020 100.39 100.81 98.69 98.85 1,276,829 -0.54(-0.54%)
May 06, 2020 101.43 102.10 99.30 99.39 1,163,467 -1.63(-1.61%)
May 05, 2020 100.01 101.80 99.68 101.01 993,247 +0.90(+0.90%)
May 04, 2020 100.65 101.38 99.60 100.12 868,519 -0.45(-0.45%)
May 01, 2020 100.13 102.50 98.60 100.57 1,215,747 +0.52(+0.52%)
Apr 30, 2020 99.16 101.29 98.04 100.05 3,211,267 +0.63(+0.63%)
Apr 29, 2020 102.95 103.20 99.34 99.42 1,308,085 -3.87(-3.75%)
Apr 28, 2020 105.54 106.43 103.09 103.30 1,490,858 -1.92(-1.83%)
Apr 27, 2020 103.31 105.59 102.24 105.22 785,383 +2.66(+2.59%)
Apr 24, 2020 101.97 102.83 100.33 102.56 1,279,377 +0.86(+0.85%)
Apr 23, 2020 103.04 103.69 101.64 101.70 755,958 -1.52(-1.48%)
Apr 22, 2020 102.74 104.17 102.29 103.22 749,713 +1.04(+1.02%)
Apr 21, 2020 108.04 109.37 101.85 102.18 1,192,763 -3.71(-3.50%)
Apr 20, 2020 105.71 107.60 104.97 105.89 928,093 +0.03(+0.03%)
Apr 17, 2020 106.53 106.66 104.48 105.86 1,311,766 +0.38(+0.36%)
Apr 16, 2020 101.87 106.35 101.47 105.47 1,308,270 +5.00(+4.97%)
Apr 15, 2020 98.38 100.64 97.53 100.47 1,045,067 +2.05(+2.09%)
Apr 14, 2020 97.96 99.36 96.77 98.42 1,511,141 +2.42(+2.52%)
Apr 13, 2020 98.04 98.16 95.08 96.00 1,436,259 -2.17(-2.21%)
Apr 09, 2020 98.67 100.69 97.90 98.17 1,360,350 -1.20(-1.21%)
Apr 08, 2020 98.97 100.38 95.95 99.37 1,098,430 +0.22(+0.22%)
Apr 07, 2020 100.31 101.72 98.28 99.15 1,560,308 -1.14(-1.14%)
Apr 06, 2020 99.25 101.15 96.81 100.29 1,385,053 +2.49(+2.55%)
Apr 03, 2020 94.57 99.39 94.52 97.80 1,592,703 +1.80(+1.88%)
Apr 02, 2020 94.15 96.98 93.43 96.00 1,398,973 +0.57(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.